Hot Features
プレミアム
Rize Cyber Sec & Data Privacy UCITS ETF USD Acc (CYBP)
LSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 694.3 | -34.8 | -4.77 | 703.7 | 703.7 | 694.3 | 2379 |
| 1780936200 | 729.1 | -14.1 | -1.90 | 728 | 729.1 | 718.2 | 3685 |
| 1780677000 | 743.2 | -7 | -0.93 | 743.2 | 743.2 | 743.2 | 3601 |
| 1780590600 | 750.2 | 0 | 0.00 | 750.2 | 750.2 | 750.2 | 0 |
| 1780504200 | 750.2 | -8.9 | -1.17 | 776.6 | 776.6 | 750.2 | 9005 |
| 1780417800 | 759.1 | -10.3 | -1.34 | 775.4 | 775.4 | 759.1 | 12026 |
| 1780331400 | 769.4 | 72 | 10.32 | 739.9 | 769.4 | 737.4 | 6450 |
| 1780072200 | 697.4 | 4.3 | 0.62 | 697.4 | 697.4 | 697.4 | 14031 |
| 1779985800 | 693.1 | 6.3 | 0.92 | 688.5 | 693.1 | 688.5 | 6040 |
| 1779899400 | 686.8 | -14.6 | -2.08 | 702.3 | 702.3 | 686.8 | 22441 |
| 1779813000 | 701.4 | 3 | 0.43 | 712.9 | 712.9 | 701.3 | 3015 |
| 1779467400 | 698.4 | 20.7 | 3.05 | 688.2 | 699.3 | 688.2 | 2147 |
| 1779381000 | 677.7 | 2.8 | 0.41 | 683.1 | 683.1 | 677.7 | 2701 |
| 1779294600 | 674.9 | 10.6 | 1.60 | 673.3 | 674.9 | 670 | 4186 |
| 1779208200 | 664.29999 | 0 | 0.00 | 664.29999 | 664.29999 | 664.29999 | 0 |
| 1779121800 | 664.29999 | 16.3 | 2.52 | 664.29999 | 664.7 | 664.29999 | 10003 |
| 1778862600 | 648 | 17.6 | 2.79 | 642.9 | 648 | 642.9 | 6153 |
| 1778776200 | 630.4 | 9.7 | 1.56 | 629.4 | 630.7 | 629.4 | 3162 |
| 1778689800 | 620.7 | -6.2 | -0.99 | 622.4 | 622.4 | 620.7 | 6832 |
| 1778603400 | 626.9 | 8.8 | 1.42 | 626.9 | 626.9 | 626.9 | 9421 |
| 1778517000 | 618.1 | 4.3 | 0.70 | 623.2 | 623.2 | 618.1 | 21149 |
| 1778257800 | 613.79999 | 12.6 | 2.10 | 612.9 | 622.5 | 608.9 | 13653 |
| 1778171400 | 601.2 | 13.3 | 2.26 | 600.29999 | 601.2 | 600.29999 | 26402 |
| 1778085000 | 587.9 | -5.1 | -0.86 | 597.1 | 605 | 587.9 | 6508 |
| 1777998600 | 593 | 26.5 | 4.68 | 590.4 | 594 | 590.4 | 6784 |
| 1777653000 | 566.5 | -1.3 | -0.23 | 566 | 566.5 | 566 | 3554 |
| 1777566600 | 567.79999 | -1.6 | -0.28 | 570 | 570 | 567.79999 | 9003 |
| 1777480200 | 569.4 | -5.4 | -0.94 | 568.7 | 572.79999 | 565.1 | 3380 |
| 1777393800 | 574.79999 | 13 | 2.31 | 572 | 574.79999 | 571.6 | 1465 |
| 1777307400 | 561.79999 | 1.8 | 0.32 | 562.29999 | 562.29999 | 561.2 | 3462 |
| 1777048200 | 560 | 1 | 0.18 | 560 | 560 | 560 | 9430 |
| 1776961800 | 559 | -20.3 | -3.50 | 557.5 | 559 | 557.5 | 9799 |
| 1776875400 | 579.29999 | 4.4 | 0.77 | 579.29999 | 579.29999 | 579.29999 | 5637 |
| 1776789000 | 574.9 | 14.5 | 2.59 | 570.2 | 574.9 | 570.2 | 7338 |
| 1776702600 | 560.4 | 1.3 | 0.23 | 555.4 | 562.7 | 555.4 | 33670 |
| 1776443400 | 559.1 | 11.2 | 2.04 | 553.9 | 559.1 | 553.9 | 10073 |
| 1776357000 | 547.9 | 28 | 5.39 | 542.7 | 548.1 | 542.7 | 9852 |
| 1776270600 | 519.9 | 0 | 0.00 | 519.9 | 519.9 | 519.9 | 0 |
| 1776184200 | 519.9 | 5.6 | 1.09 | 523.9 | 523.9 | 519.9 | 49130 |
| 1776097800 | 514.29999 | 12.7 | 2.53 | 514.29999 | 514.29999 | 514.29999 | 3237 |
| 1775838600 | 501.6 | -29.7 | -5.59 | 527.5 | 532.7 | 501.6 | 47513 |
| 1775752200 | 531.29999 | -26.6 | -4.77 | 551 | 551 | 531.29999 | 20362 |
| 1775665800 | 557.9 | 0 | 0.00 | 557.9 | 557.9 | 557.9 | 0 |
| 1775579400 | 557.9 | 21 | 3.91 | 556.1 | 559.1 | 556.1 | 9809 |
| 1775147400 | 536.9 | -6.9 | -1.27 | 535.29999 | 537.1 | 535.29999 | 7402 |
| 1775061000 | 543.79999 | 10.9 | 2.05 | 540.1 | 544.6 | 538.7 | 15992 |
| 1774974600 | 532.9 | 0.7 | 0.13 | 532.4 | 533.4 | 532.4 | 4992 |
| 1774888200 | 532.2 | 0.2 | 0.04 | 525.6 | 532.6 | 525.6 | 20467 |
| 1774632600 | 532 | -11.7 | -2.15 | 532 | 532 | 532 | 4802 |
| 1774546200 | 543.7 | 0.1 | 0.02 | 539.29999 | 549.1 | 539.29999 | 2775 |
| 1774459800 | 543.6 | 1.7 | 0.31 | 544 | 550 | 543.6 | 13317 |
| 1774373400 | 541.9 | -6.3 | -1.15 | 553 | 557.9 | 540 | 1771 |
| 1774287000 | 548.2 | -0.35 | -0.06 | 544.5 | 548.7 | 541.2 | 13292 |
| 1774027800 | 548.54999 | -1.6 | -0.29 | 552 | 552.95 | 541.35 | 2903 |
| 1773941400 | 550.15 | -4.35 | -0.78 | 555.7 | 555.7 | 550.15 | 3166 |
| 1773855000 | 554.5 | 1.65 | 0.30 | 554.5 | 554.5 | 554.5 | 1524 |
| 1773768600 | 552.85 | 2.15 | 0.39 | 547 | 552.85 | 544.29999 | 4301 |
| 1773682200 | 550.7 | -1.25 | -0.23 | 552.2 | 563 | 550.7 | 251 |
| 1773423000 | 551.95 | 0.35 | 0.06 | 547.5 | 558 | 547.5 | 14875 |
| 1773336600 | 551.6 | 5.6 | 1.03 | 550 | 553.79999 | 550 | 9267 |
| 1773250200 | 546 | -6.6 | -1.19 | 543.7 | 546 | 543.7 | 1152 |
| 1773163800 | 552.6 | 0.4 | 0.07 | 553 | 553 | 544.4 | 11792 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
